Skip to main content

Canter Resources Corp (CSE: CRC )

0.2800 -0.0200 (-6.67%)
Official Closing Price Updated: 3:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.3150 0.3250 0.2800 0.2800 230,515 -0.02(-6.67%)
May 17, 2024 0.3000 0 +0.02(+5.26%)
May 16, 2024 0.2850 0.2850 0.2750 0.2850 68,838 +0.00(+0.00%)
May 15, 2024 0.2650 0.2950 0.2650 0.2850 55,635 +0.03(+11.76%)
May 14, 2024 0.2800 0.2800 0.2550 0.2550 46,000 -0.03(-8.93%)
May 13, 2024 0.2800 0.2850 0.2750 0.2800 18,650 +0.00(+0.00%)
May 10, 2024 0.2200 0.2800 0.2200 0.2800 31,000 +0.06(+27.27%)
May 09, 2024 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+2.33%)
May 08, 2024 0.2000 0.2150 0.2000 0.2150 8,500 +0.01(+7.50%)
May 07, 2024 0.2000 0.2000 0.2000 0.2000 93,500 +0.00(+0.00%)
May 06, 2024 0.2000 0.2000 0.2000 0.2000 61,000 +0.00(+0.00%)
May 03, 2024 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
May 02, 2024 0.2050 0.2050 0.1950 0.2000 72,500 +0.00(+0.00%)
May 01, 2024 0.2200 0.2200 0.1950 0.2000 101,000 +0.00(+0.00%)
Apr 30, 2024 0.2050 0.2200 0.1950 0.2000 260,845 -0.02(-9.09%)
Apr 29, 2024 0.2200 0.2200 0.2150 0.2200 69,992 +0.00(+0.00%)
Apr 26, 2024 0.2200 0.2250 0.2100 0.2200 72,500 +0.01(+2.33%)
Apr 25, 2024 0.2250 0.2300 0.2150 0.2150 120,000 +0.00(+0.00%)
Apr 24, 2024 0.2350 0.2400 0.2150 0.2150 238,000 -0.02(-8.51%)
Apr 23, 2024 0.2550 0.2550 0.2000 0.2350 445,405 -0.03(-9.62%)
Apr 22, 2024 0.2800 0.2800 0.2550 0.2600 170,020 -0.02(-7.14%)
Apr 19, 2024 0.2900 0.3000 0.2800 0.2800 172,000 -0.01(-3.45%)
Apr 18, 2024 0.3000 0.3050 0.2900 0.2900 119,000 -0.01(-3.33%)
Apr 17, 2024 0.3050 0.3150 0.2900 0.3000 31,515 -0.01(-3.23%)
Apr 16, 2024 0.3200 0.3300 0.3000 0.3100 61,833 -0.02(-6.06%)
Apr 15, 2024 0.3250 0.3300 0.3200 0.3300 22,500 -0.01(-1.49%)
Apr 12, 2024 0.3450 0.3600 0.3150 0.3350 150,604 -0.02(-6.94%)
Apr 11, 2024 0.3700 0.3750 0.3500 0.3600 106,537 -0.02(-4.00%)
Apr 10, 2024 0.3900 0.3900 0.3700 0.3750 47,500 -0.01(-1.32%)
Apr 09, 2024 0.3900 0.4000 0.3800 0.3800 312,740 -0.01(-1.30%)
Apr 08, 2024 0.3900 0.3900 0.3750 0.3850 198,000 -0.01(-2.53%)
Apr 05, 2024 0.3950 0.4000 0.3900 0.3950 37,500 +0.01(+1.28%)
Apr 04, 2024 0.3900 0.3900 0.3800 0.3900 13,532 +0.00(+0.00%)
Apr 03, 2024 0.4000 0.4000 0.3800 0.3900 39,386 -0.01(-2.50%)
Apr 02, 2024 0.4000 0.4100 0.3900 0.4000 61,420 +0.00(+0.00%)
Apr 01, 2024 0.4000 0.4200 0.3950 0.4000 51,695 +0.00(+0.00%)
Mar 28, 2024 0.4000 0 -0.03(-6.98%)
Mar 27, 2024 0.4350 0.4350 0.4300 0.4300 8,760 -0.01(-2.27%)
Mar 26, 2024 0.4500 0.4500 0.4350 0.4400 41,040 +0.00(+0.00%)
Mar 25, 2024 0.4650 0.4850 0.4300 0.4400 89,500 -0.04(-8.33%)
Mar 22, 2024 0.5000 0.5100 0.4600 0.4800 96,610 -0.02(-4.00%)
Mar 21, 2024 0.4750 0.5000 0.4750 0.5000 26,556 +0.03(+6.38%)
Mar 20, 2024 0.4750 0.4950 0.4700 0.4700 12,700 -0.02(-4.08%)
Mar 19, 2024 0.4950 0.4950 0.4800 0.4900 16,617 -0.01(-1.01%)
Mar 18, 2024 0.4900 0.5000 0.4850 0.4950 39,150 +0.01(+1.02%)
Mar 15, 2024 0.4900 0.4900 0.4900 0.4900 3,000 -0.01(-1.01%)
Mar 14, 2024 0.4950 0.4950 0.4900 0.4950 11,000 +0.01(+1.02%)
Mar 13, 2024 0.4900 0.4950 0.4900 0.4900 3,000 +0.00(+0.00%)
Mar 12, 2024 0.5100 0.5100 0.4750 0.4900 28,700 -0.02(-3.92%)
Mar 11, 2024 0.5300 0.5300 0.5000 0.5100 39,107 -0.01(-1.92%)
Mar 08, 2024 0.5000 0.5400 0.5000 0.5200 19,590 +0.00(+0.00%)
Mar 07, 2024 0.5500 0.5500 0.5200 0.5200 12,310 -0.07(-11.86%)
Mar 06, 2024 0.5200 0.5900 0.5000 0.5900 65,955 +0.05(+9.26%)
Mar 05, 2024 0.5500 0.5500 0.5100 0.5400 14,412 +0.00(+0.00%)
Mar 04, 2024 0.5200 0.5900 0.5200 0.5400 7,500 +0.01(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.